Just Group (JUST) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Just Group

Date Open High Low Close* Volume
28/03/2014 136.51p 138.58p 123.94p 138.49p 2414531
27/03/2014 139.48p 141.06p 131.86p 133.14p 7052715
26/03/2014 138.09p 144.41p 135.02p 138.88p 3484597
25/03/2014 133.54p 136.90p 132.55p 135.02p 1919882
24/03/2014 138.49p 140.19p 128.89p 133.05p 3898163
21/03/2014 143.18p 153.08p 137.22p 138.49p 14480032
20/03/2014 158.27p 161.98p 130.57p 143.68p 9422334
19/03/2014 266.83p 269.55p 128.59p 152.33p 12089219
18/03/2014 262.88p 281.18p 261.64p 264.61p 549409
17/03/2014 262.38p 267.33p 260.54p 265.10p 789844
14/03/2014 264.11p 264.61p 259.41p 260.65p 271771
13/03/2014 266.09p 267.33p 263.87p 264.61p 1783746
12/03/2014 271.53p 271.53p 263.37p 266.09p 457152
11/03/2014 261.64p 271.78p 261.64p 267.08p 384221
10/03/2014 266.83p 270.05p 261.39p 264.11p 199684
07/03/2014 266.83p 272.77p 265.70p 269.06p 489561
06/03/2014 271.28p 286.12p 267.08p 268.07p 430672
05/03/2014 263.87p 269.55p 259.41p 267.08p 847299
04/03/2014 257.44p 264.85p 251.25p 261.89p 1739698
03/03/2014 256.69p 266.34p 249.27p 253.48p 832690
28/02/2014 246.80p 252.74p 237.40p 249.77p 2000228
27/02/2014 237.40p 243.04p 232.21p 237.40p 314251
26/02/2014 238.15p 238.15p 234.44p 236.42p 83536
25/02/2014 238.89p 238.89p 233.94p 234.68p 161293
24/02/2014 237.65p 238.39p 233.68p 238.39p 188274
21/02/2014 241.86p 241.86p 234.68p 237.16p 481838
20/02/2014 238.39p 240.12p 237.40p 237.90p 301104
19/02/2014 237.40p 240.62p 234.87p 237.40p 714170
18/02/2014 237.40p 240.37p 237.16p 238.39p 511927
17/02/2014 237.40p 241.86p 235.67p 238.39p 1251314
14/02/2014 237.90p 241.11p 237.90p 238.39p 104689
13/02/2014 241.61p 248.78p 240.12p 241.11p 587462
12/02/2014 246.80p 254.22p 244.82p 248.78p 162564
11/02/2014 247.79p 253.23p 246.80p 247.30p 434105
10/02/2014 242.35p 252.98p 242.35p 250.02p 895017
07/02/2014 247.79p 252.98p 239.63p 247.30p 872320
06/02/2014 249.27p 252.74p 248.04p 248.04p 703969
05/02/2014 246.06p 254.72p 244.95p 252.74p 1992001
04/02/2014 245.07p 252.24p 239.63p 249.77p 1420970
03/02/2014 242.35p 252.24p 242.35p 250.76p 446562
31/01/2014 237.65p 247.30p 237.40p 247.05p 479082
30/01/2014 231.47p 248.04p 231.47p 238.39p 282977
29/01/2014 241.36p 247.05p 237.40p 240.37p 343645
28/01/2014 233.45p 246.06p 233.45p 243.34p 1375960
27/01/2014 237.40p 239.41p 233.45p 236.91p 608096
24/01/2014 247.30p 247.30p 233.74p 237.40p 268803
23/01/2014 239.38p 250.81p 239.38p 246.55p 864939
22/01/2014 232.46p 241.86p 232.46p 241.36p 1087970
21/01/2014 237.40p 240.37p 235.67p 237.40p 1004761
20/01/2014 239.38p 242.35p 236.42p 241.11p 294947
17/01/2014 225.53p 245.57p 221.33p 241.86p 1516247
16/01/2014 215.64p 229.99p 215.64p 225.53p 7548667
15/01/2014 210.20p 220.59p 209.59p 215.64p 6988469
14/01/2014 211.69p 212.80p 207.98p 209.71p 539055
13/01/2014 211.69p 216.14p 211.69p 212.67p 976040
10/01/2014 214.16p 219.60p 206.99p 212.67p 1610555
09/01/2014 213.66p 217.47p 209.71p 212.67p 2557023
08/01/2014 203.77p 213.91p 203.77p 209.71p 3103034
07/01/2014 204.76p 207.26p 203.02p 204.76p 308183
06/01/2014 206.74p 207.73p 200.80p 206.74p 602788
03/01/2014 207.48p 207.48p 200.80p 201.30p 145484
02/01/2014 209.71p 209.71p 199.32p 201.79p 160703
31/12/2013 200.80p 207.73p 196.85p 207.73p 527777
30/12/2013 199.82p 199.82p 196.85p 196.85p 36230
27/12/2013 197.84p 198.08p 196.75p 196.85p 12486
24/12/2013 195.36p 195.36p 195.36p 195.36p 5051
23/12/2013 195.12p 197.59p 193.88p 196.85p 244313
20/12/2013 193.88p 196.85p 193.82p 194.87p 1203462
19/12/2013 192.40p 196.85p 190.42p 195.61p 1340734
18/12/2013 190.42p 193.88p 189.92p 191.16p 349026
17/12/2013 191.90p 194.13p 189.92p 189.92p 1751090
16/12/2013 187.95p 193.88p 187.95p 191.16p 330934
13/12/2013 194.38p 194.38p 186.71p 190.42p 796552
12/12/2013 197.84p 198.83p 194.87p 194.87p 3909706
11/12/2013 198.08p 201.79p 197.84p 198.83p 545371
10/12/2013 197.84p 200.56p 197.84p 197.84p 558330
09/12/2013 197.84p 200.80p 197.84p 200.31p 908451
06/12/2013 196.35p 200.80p 196.26p 198.58p 205483
05/12/2013 196.35p 199.82p 196.35p 197.10p 858431
04/12/2013 197.10p 199.32p 195.86p 197.84p 1406135
03/12/2013 197.84p 200.80p 196.35p 197.34p 593034
02/12/2013 200.80p 200.80p 197.10p 198.08p 360183
29/11/2013 196.85p 201.55p 196.35p 198.33p 1162770
28/11/2013 192.89p 199.32p 192.80p 197.59p 775212
27/11/2013 190.42p 201.79p 189.43p 194.87p 6225654
26/11/2013 183.00p 191.41p 183.00p 190.42p 2863082
25/11/2013 183.99p 187.35p 183.00p 185.97p 1011784
22/11/2013 186.21p 187.95p 184.48p 184.48p 389095
21/11/2013 187.95p 190.42p 184.98p 186.96p 4132840
20/11/2013 187.95p 192.64p 187.95p 189.92p 2757172
19/11/2013 194.13p 194.87p 187.95p 187.95p 2217830
18/11/2013 193.88p 196.11p 193.39p 193.88p 4315690
15/11/2013 192.89p 222.57p 188.44p 192.89p 2813626
14/11/2013 201.05p 221.39p 192.89p 194.87p 5551161
13/11/2013 207.73p 229.69p 183.00p 195.12p 38321152
12/11/2013 222.57p 226.28p 210.70p 210.70p 70952504

*Close Price adjusted for both dividends and splits